TLRY - Tilray, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 22, 2019 | 22.40 | 22.86 | 22.05 | 22.15 | 22.15 | 849,400 |
| Oct. 21, 2019 | 21.38 | 22.65 | 21.03 | 22.44 | 22.44 | 916,200 |
| Oct. 18, 2019 | 22.40 | 22.49 | 21.25 | 21.37 | 21.37 | 911,400 |
| Oct. 17, 2019 | 22.49 | 22.73 | 21.66 | 22.49 | 22.49 | 1,211,700 |
| Oct. 16, 2019 | 22.20 | 22.45 | 21.50 | 21.73 | 21.73 | 1,120,600 |
| Oct. 15, 2019 | 21.45 | 22.50 | 21.05 | 22.12 | 22.12 | 2,133,300 |
| Oct. 14, 2019 | 20.96 | 21.35 | 20.20 | 20.66 | 20.66 | 1,323,800 |
| Oct. 11, 2019 | 21.09 | 21.51 | 20.66 | 20.96 | 20.96 | 1,817,900 |
| Oct. 10, 2019 | 23.55 | 23.90 | 20.59 | 20.65 | 20.65 | 3,796,400 |
| Oct. 09, 2019 | 24.00 | 24.53 | 23.60 | 23.87 | 23.87 | 561,200 |
| Oct. 08, 2019 | 23.61 | 24.96 | 23.50 | 23.94 | 23.94 | 771,500 |
| Oct. 07, 2019 | 24.00 | 24.58 | 23.34 | 24.26 | 24.26 | 697,500 |
| Oct. 04, 2019 | 24.80 | 25.49 | 24.01 | 24.06 | 24.06 | 905,600 |
| Oct. 03, 2019 | 24.04 | 24.98 | 23.12 | 24.88 | 24.88 | 1,251,000 |
| Oct. 02, 2019 | 23.80 | 24.87 | 22.60 | 24.05 | 24.05 | 1,876,100 |
| Oct. 01, 2019 | 24.60 | 24.89 | 23.68 | 24.18 | 24.18 | 1,195,500 |
| Sep. 30, 2019 | 25.93 | 25.95 | 24.32 | 24.74 | 24.74 | 1,294,500 |
| Sep. 27, 2019 | 26.37 | 27.21 | 25.75 | 25.94 | 25.94 | 1,444,500 |
| Sep. 26, 2019 | 27.00 | 27.24 | 26.00 | 26.71 | 26.71 | 1,170,400 |
| Sep. 25, 2019 | 26.66 | 26.92 | 25.87 | 26.60 | 26.60 | 1,045,000 |
| Sep. 24, 2019 | 28.26 | 28.31 | 26.12 | 26.73 | 26.73 | 1,732,500 |
| Sep. 23, 2019 | 28.93 | 29.50 | 27.92 | 28.19 | 28.19 | 791,100 |
| Sep. 20, 2019 | 30.23 | 31.06 | 28.98 | 29.00 | 29.00 | 1,171,100 |
| Sep. 19, 2019 | 30.41 | 31.07 | 29.58 | 29.96 | 29.96 | 1,654,000 |
| Sep. 18, 2019 | 30.62 | 30.84 | 30.15 | 30.48 | 30.48 | 1,001,500 |
| Sep. 17, 2019 | 31.04 | 31.88 | 30.28 | 30.50 | 30.50 | 1,194,400 |
| Sep. 16, 2019 | 31.70 | 32.77 | 30.60 | 30.79 | 30.79 | 1,864,100 |
| Sep. 13, 2019 | 30.88 | 31.85 | 30.69 | 31.65 | 31.65 | 1,404,400 |
| Sep. 12, 2019 | 29.99 | 31.39 | 29.90 | 30.57 | 30.57 | 1,098,900 |
| Sep. 11, 2019 | 30.20 | 31.00 | 29.29 | 30.71 | 30.71 | 1,587,500 |
| Sep. 10, 2019 | 30.07 | 31.86 | 29.07 | 31.13 | 31.13 | 1,439,000 |
| Sep. 09, 2019 | 32.38 | 32.55 | 30.00 | 30.15 | 30.15 | 2,610,500 |
| Sep. 06, 2019 | 32.60 | 33.66 | 31.26 | 32.06 | 32.06 | 2,818,100 |
| Sep. 05, 2019 | 30.00 | 32.75 | 30.00 | 32.08 | 32.08 | 3,727,200 |
| Sep. 04, 2019 | 29.79 | 31.55 | 27.77 | 30.00 | 30.00 | 4,513,700 |
| Sep. 03, 2019 | 25.17 | 30.97 | 25.15 | 30.10 | 30.10 | 4,629,700 |
| Aug. 30, 2019 | 26.75 | 27.14 | 25.40 | 25.67 | 25.67 | 1,757,300 |
| Aug. 29, 2019 | 27.75 | 27.79 | 26.50 | 26.74 | 26.74 | 1,558,100 |
| Aug. 28, 2019 | 26.46 | 27.65 | 25.52 | 27.20 | 27.20 | 1,534,000 |
| Aug. 27, 2019 | 28.30 | 28.49 | 26.02 | 26.49 | 26.49 | 2,146,800 |
| Aug. 26, 2019 | 28.44 | 28.96 | 27.83 | 28.20 | 28.20 | 1,457,300 |
| Aug. 23, 2019 | 29.25 | 29.60 | 28.28 | 28.29 | 28.29 | 2,390,200 |
| Aug. 22, 2019 | 31.53 | 32.17 | 29.00 | 29.01 | 29.01 | 3,587,900 |
| Aug. 21, 2019 | 29.68 | 32.40 | 29.58 | 32.34 | 32.34 | 3,518,700 |
| Aug. 20, 2019 | 30.11 | 31.39 | 28.72 | 29.30 | 29.30 | 2,192,000 |
| Aug. 19, 2019 | 31.67 | 31.85 | 28.90 | 29.93 | 29.93 | 3,955,200 |
| Aug. 16, 2019 | 35.50 | 35.77 | 30.58 | 31.31 | 31.31 | 4,697,000 |
| Aug. 15, 2019 | 37.62 | 37.90 | 34.51 | 35.12 | 35.12 | 2,870,500 |
| Aug. 14, 2019 | 41.16 | 42.17 | 38.59 | 39.04 | 39.04 | 3,722,000 |
| Aug. 13, 2019 | 43.20 | 46.25 | 42.86 | 46.02 | 46.02 | 3,781,600 |
| Aug. 12, 2019 | 42.47 | 42.75 | 41.54 | 42.46 | 42.46 | 868,400 |
| Aug. 09, 2019 | 43.61 | 44.65 | 42.30 | 42.57 | 42.57 | 1,265,500 |
| Aug. 08, 2019 | 42.80 | 44.33 | 42.10 | 43.89 | 43.89 | 827,200 |
| Aug. 07, 2019 | 41.54 | 42.52 | 41.22 | 41.93 | 41.93 | 577,500 |
| Aug. 06, 2019 | 42.30 | 44.44 | 41.63 | 42.53 | 42.53 | 939,400 |
| Aug. 05, 2019 | 43.03 | 43.25 | 41.28 | 42.29 | 42.29 | 992,500 |
| Aug. 02, 2019 | 40.93 | 43.32 | 40.40 | 43.24 | 43.24 | 1,229,200 |
| Aug. 01, 2019 | 40.78 | 41.74 | 39.92 | 40.35 | 40.35 | 489,900 |
| Jul. 31, 2019 | 40.88 | 41.36 | 40.30 | 40.82 | 40.82 | 484,300 |
| Jul. 30, 2019 | 39.60 | 41.74 | 39.50 | 40.76 | 40.76 | 544,800 |
| Jul. 29, 2019 | 42.14 | 42.25 | 39.31 | 40.64 | 40.64 | 1,073,600 |
| Jul. 26, 2019 | 42.00 | 42.21 | 41.13 | 42.09 | 42.09 | 594,300 |
| Jul. 25, 2019 | 42.84 | 43.40 | 41.51 | 41.83 | 41.83 | 857,500 |
| Jul. 24, 2019 | 42.81 | 43.51 | 42.27 | 42.98 | 42.98 | 788,500 |
| Jul. 23, 2019 | 42.02 | 43.44 | 41.35 | 42.97 | 42.97 | 803,800 |
| Jul. 22, 2019 | 43.43 | 43.89 | 42.12 | 42.20 | 42.20 | 894,700 |
| Jul. 19, 2019 | 43.41 | 44.10 | 42.69 | 43.59 | 43.59 | 1,185,200 |
| Jul. 18, 2019 | 43.87 | 44.13 | 42.69 | 43.41 | 43.41 | 1,027,300 |
| Jul. 17, 2019 | 44.37 | 45.48 | 44.06 | 44.25 | 44.25 | 972,900 |
| Jul. 16, 2019 | 44.07 | 45.10 | 43.22 | 44.41 | 44.41 | 809,400 |
| Jul. 15, 2019 | 43.35 | 44.32 | 42.03 | 44.22 | 44.22 | 812,700 |
| Jul. 12, 2019 | 45.00 | 45.04 | 43.20 | 43.34 | 43.34 | 1,479,400 |
| Jul. 11, 2019 | 46.30 | 46.36 | 44.38 | 45.19 | 45.19 | 969,000 |
| Jul. 10, 2019 | 45.24 | 46.67 | 44.59 | 45.93 | 45.93 | 1,069,700 |
| Jul. 09, 2019 | 45.08 | 45.98 | 44.55 | 45.15 | 45.15 | 743,500 |
| Jul. 08, 2019 | 46.38 | 48.48 | 45.14 | 45.45 | 45.45 | 1,446,700 |
| Jul. 05, 2019 | 47.25 | 47.50 | 46.26 | 46.98 | 46.98 | 800,000 |
| Jul. 03, 2019 | 47.85 | 47.91 | 46.60 | 47.74 | 47.74 | 683,800 |
| Jul. 02, 2019 | 49.49 | 49.49 | 46.55 | 47.39 | 47.39 | 1,374,100 |
| Jul. 01, 2019 | 47.00 | 49.32 | 46.10 | 49.30 | 49.30 | 1,889,000 |
| Jun. 28, 2019 | 46.75 | 47.48 | 46.30 | 46.56 | 46.56 | 978,100 |
| Jun. 27, 2019 | 47.10 | 48.48 | 46.02 | 46.35 | 46.35 | 1,334,400 |
| Jun. 26, 2019 | 47.16 | 47.95 | 46.52 | 47.20 | 47.20 | 1,107,400 |
| Jun. 25, 2019 | 48.07 | 48.80 | 45.90 | 46.81 | 46.81 | 1,099,000 |
| Jun. 24, 2019 | 50.81 | 50.86 | 46.75 | 48.03 | 48.03 | 1,999,200 |
| Jun. 21, 2019 | 48.50 | 51.03 | 46.20 | 50.45 | 50.45 | 4,195,100 |
| Jun. 20, 2019 | 45.26 | 50.20 | 44.31 | 49.71 | 49.71 | 4,517,100 |
| Jun. 19, 2019 | 41.20 | 45.49 | 41.20 | 45.47 | 45.47 | 2,670,400 |
| Jun. 18, 2019 | 40.87 | 41.88 | 40.55 | 41.05 | 41.05 | 1,227,200 |
| Jun. 17, 2019 | 39.20 | 41.95 | 38.70 | 40.41 | 40.41 | 1,919,200 |
| Jun. 14, 2019 | 40.43 | 40.48 | 38.70 | 39.01 | 39.01 | 1,370,400 |
| Jun. 13, 2019 | 42.03 | 42.76 | 40.40 | 40.70 | 40.70 | 1,167,200 |
| Jun. 12, 2019 | 40.50 | 41.85 | 39.43 | 41.82 | 41.82 | 1,702,500 |
| Jun. 11, 2019 | 43.80 | 43.93 | 40.14 | 40.49 | 40.49 | 2,898,900 |
| Jun. 10, 2019 | 44.26 | 46.65 | 41.03 | 43.14 | 43.14 | 7,322,600 |
| Jun. 07, 2019 | 35.99 | 38.98 | 35.31 | 38.80 | 38.80 | 2,578,300 |
| Jun. 06, 2019 | 35.35 | 35.95 | 34.30 | 35.70 | 35.70 | 914,400 |
| Jun. 05, 2019 | 37.63 | 37.99 | 35.35 | 35.59 | 35.59 | 1,078,200 |
| Jun. 04, 2019 | 35.05 | 37.19 | 34.80 | 36.50 | 36.50 | 1,583,700 |
| Jun. 03, 2019 | 38.08 | 38.31 | 34.25 | 34.66 | 34.66 | 2,255,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...